SPDR® S P MIDCAP 400 ETF Trust (MDY) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 705.78 | 710.31 | 704.55 | 709.16 | +1.37% | 531,700 |
| 2026-08-06 | 702.03 | 707.33 | 699.43 | 699.57 | -0.34% | 503,600 |
| 2026-08-05 | 707.74 | 710.42 | 701.86 | 701.98 | -0.64% | 809,000 |
| 2026-08-04 | 697.65 | 707.60 | 694.85 | 706.48 | +1.79% | 1,384,700 |
| 2026-08-03 | 687.64 | 694.25 | 686.58 | 694.09 | +1.13% | 578,200 |
| 2026-07-31 | 690.08 | 691.20 | 680.68 | 686.32 | -0.13% | 573,100 |
| 2026-07-30 | 687.61 | 687.87 | 679.11 | 687.19 | +0.89% | 465,400 |
| 2026-07-29 | 691.15 | 691.60 | 680.57 | 681.16 | -1.70% | 855,200 |
| 2026-07-28 | 691.20 | 694.00 | 689.15 | 692.97 | +0.02% | 477,500 |
| 2026-07-27 | 694.27 | 698.24 | 688.18 | 692.85 | +0.31% | 615,700 |
| 2026-07-24 | 691.18 | 695.52 | 688.57 | 690.71 | +0.40% | 557,900 |
| 2026-07-23 | 686.00 | 690.56 | 683.79 | 687.93 | -0.32% | 479,200 |
| 2026-07-22 | 688.91 | 694.09 | 688.91 | 690.13 | -0.04% | 410,900 |
| 2026-07-21 | 686.98 | 690.91 | 683.70 | 690.43 | +1.04% | 682,600 |
| 2026-07-20 | 691.46 | 692.45 | 683.10 | 683.34 | -0.79% | 1,009,400 |
| 2026-07-17 | 686.49 | 693.27 | 684.79 | 688.75 | -0.61% | 572,200 |
| 2026-07-16 | 686.35 | 695.26 | 686.35 | 692.99 | +0.51% | 581,800 |
| 2026-07-15 | 690.99 | 693.30 | 685.81 | 689.49 | +0.04% | 453,500 |
| 2026-07-14 | 691.50 | 693.49 | 687.16 | 689.19 | +0.47% | 649,000 |
| 2026-07-13 | 689.53 | 691.22 | 684.44 | 685.98 | -0.56% | 566,800 |
| 2026-07-10 | 691.41 | 692.48 | 685.12 | 689.82 | -0.06% | 613,300 |
| 2026-07-09 | 686.15 | 694.11 | 686.14 | 690.22 | +1.28% | 487,400 |
| 2026-07-08 | 683.47 | 684.44 | 675.55 | 681.47 | -0.97% | 498,400 |
| 2026-07-07 | 694.95 | 696.37 | 686.42 | 688.12 | -1.23% | 593,600 |
| 2026-07-06 | 695.06 | 698.96 | 694.50 | 696.66 | +0.43% | 431,800 |
| 2026-07-02 | 699.80 | 704.45 | 687.29 | 693.70 | -0.48% | 677,100 |
| 2026-07-01 | 699.90 | 703.74 | 695.64 | 697.07 | -0.89% | 1,019,900 |
| 2026-06-30 | 698.29 | 704.17 | 696.55 | 703.34 | +0.78% | 1,274,600 |
| 2026-06-29 | 696.28 | 698.03 | 689.55 | 697.92 | +0.38% | 951,900 |
| 2026-06-26 | 693.38 | 697.80 | 690.98 | 695.29 | -0.30% | 1,242,800 |
| 2026-06-25 | 696.53 | 703.36 | 693.95 | 697.38 | +0.92% | 794,300 |
| 2026-06-24 | 687.94 | 695.67 | 687.81 | 691.05 | +0.62% | 880,400 |
| 2026-06-23 | 683.91 | 692.26 | 682.14 | 686.82 | -1.01% | 582,900 |
| 2026-06-22 | 693.22 | 695.86 | 691.49 | 693.83 | +0.41% | 725,500 |
| 2026-06-18 | 691.04 | 692.43 | 686.26 | 691.00 | +0.75% | 761,100 |
| 2026-06-17 | 694.60 | 699.99 | 684.30 | 685.87 | -1.22% | 1,365,000 |
| 2026-06-16 | 698.08 | 701.31 | 693.37 | 694.32 | -0.30% | 868,800 |
| 2026-06-15 | 702.54 | 704.12 | 695.03 | 696.41 | +0.38% | 947,600 |
| 2026-06-12 | 692.10 | 696.98 | 688.72 | 693.74 | +0.71% | 1,020,728 |
| 2026-06-11 | 676.35 | 689.58 | 675.52 | 688.85 | +2.53% | 1,482,805 |
| 2026-06-10 | 679.30 | 686.73 | 671.67 | 671.84 | -1.44% | 677,341 |
| 2026-06-09 | 681.48 | 689.67 | 666.80 | 681.68 | +0.80% | 1,455,462 |
| 2026-06-08 | 679.32 | 681.36 | 675.41 | 676.25 | +0.25% | 504,800 |
| 2026-06-05 | 683.61 | 684.14 | 672.30 | 674.59 | -1.95% | 518,900 |
| 2026-06-04 | 685.40 | 690.03 | 684.22 | 687.98 | +0.36% | 602,100 |
| 2026-06-03 | 683.09 | 687.10 | 681.41 | 685.50 | -0.09% | 789,600 |
| 2026-06-02 | 678.73 | 686.16 | 678.46 | 686.15 | +0.90% | 689,600 |
| 2026-06-01 | 677.20 | 682.04 | 674.49 | 680.02 | -0.09% | 639,800 |
| 2026-05-29 | 679.80 | 682.54 | 677.68 | 680.61 | +0.20% | 509,500 |
| 2026-05-28 | 676.30 | 681.53 | 672.89 | 679.25 | +0.10% | 714,500 |
| 2026-05-27 | 682.89 | 682.98 | 677.98 | 678.56 | -0.37% | 488,800 |
| 2026-05-26 | 676.10 | 681.24 | 674.31 | 681.07 | +1.55% | 766,000 |
| 2026-05-22 | 668.65 | 672.53 | 665.93 | 670.65 | +0.81% | 729,900 |
| 2026-05-21 | 660.63 | 667.12 | 655.92 | 665.25 | +0.12% | 519,300 |
| 2026-05-20 | 655.85 | 664.58 | 650.84 | 664.43 | +1.89% | 516,600 |
| 2026-05-19 | 655.51 | 656.36 | 649.37 | 652.12 | -0.95% | 486,100 |
| 2026-05-18 | 661.73 | 664.46 | 656.21 | 658.38 | -0.14% | 586,000 |
| 2026-05-15 | 663.62 | 665.19 | 658.23 | 659.29 | -1.63% | 676,500 |
| 2026-05-14 | 670.53 | 673.27 | 667.42 | 670.19 | +0.42% | 560,200 |
| 2026-05-13 | 670.68 | 670.68 | 663.72 | 667.42 | -0.24% | 695,400 |
| 2026-05-12 | 672.33 | 672.33 | 661.17 | 669.05 | -0.68% | 533,600 |
| 2026-05-11 | 676.20 | 677.25 | 672.40 | 673.63 | -0.24% | 392,900 |
| 2026-05-08 | 676.80 | 677.23 | 672.77 | 675.24 | +0.43% | 328,000 |
| 2026-05-07 | 684.97 | 685.50 | 671.48 | 672.37 | -1.25% | 606,300 |
| 2026-05-06 | 677.58 | 681.76 | 675.59 | 680.90 | +1.80% | 665,600 |
| 2026-05-05 | 664.62 | 669.70 | 662.97 | 668.83 | +1.29% | 341,700 |
| 2026-05-04 | 662.53 | 666.59 | 657.22 | 660.32 | -0.61% | 541,100 |
| 2026-05-01 | 667.05 | 668.07 | 663.19 | 664.35 | +0.03% | 566,100 |
| 2026-04-30 | 655.82 | 664.98 | 655.05 | 664.17 | +1.66% | 463,700 |
| 2026-04-29 | 658.07 | 659.31 | 650.41 | 653.32 | -0.73% | 638,400 |
| 2026-04-28 | 663.97 | 665.67 | 656.15 | 658.14 | -1.00% | 569,100 |
| 2026-04-27 | 665.20 | 668.89 | 662.38 | 664.80 | +0.05% | 416,000 |
| 2026-04-24 | 665.25 | 667.77 | 661.20 | 664.47 | +0.22% | 579,200 |
| 2026-04-23 | 662.65 | 666.10 | 655.41 | 663.01 | -0.01% | 704,400 |
| 2026-04-22 | 672.75 | 672.75 | 661.37 | 663.09 | -0.38% | 570,300 |
| 2026-04-21 | 670.96 | 675.77 | 664.09 | 665.62 | -0.59% | 621,400 |
| 2026-04-20 | 663.63 | 669.94 | 663.63 | 669.58 | +0.62% | 861,900 |
| 2026-04-17 | 659.09 | 669.70 | 658.60 | 665.43 | +1.95% | 696,900 |
| 2026-04-16 | 652.27 | 656.13 | 650.19 | 652.71 | +0.20% | 455,000 |
| 2026-04-15 | 652.79 | 654.55 | 649.41 | 651.40 | -0.30% | 527,200 |
| 2026-04-14 | 652.03 | 654.93 | 648.83 | 653.39 | +0.51% | 450,090 |
| 2026-04-13 | 640.59 | 650.56 | 640.06 | 650.09 | +1.09% | 812,541 |
| 2026-04-10 | 646.56 | 646.88 | 642.19 | 643.10 | -0.32% | 804,100 |
| 2026-04-09 | 641.04 | 647.77 | 640.25 | 645.16 | +0.23% | 831,800 |
| 2026-04-08 | 643.12 | 647.81 | 640.52 | 643.68 | +2.84% | 1,170,200 |
| 2026-04-07 | 623.13 | 629.00 | 621.71 | 625.89 | +0.11% | 1,020,900 |
| 2026-04-06 | 621.30 | 625.46 | 618.11 | 625.20 | +0.45% | 526,800 |
| 2026-04-02 | 612.19 | 628.14 | 610.83 | 622.40 | +0.10% | 561,600 |
| 2026-04-01 | 619.88 | 626.14 | 619.88 | 621.79 | +0.82% | 1,119,800 |
| 2026-03-31 | 606.58 | 620.52 | 604.60 | 616.76 | +2.96% | 1,476,900 |
| 2026-03-30 | 610.43 | 610.43 | 597.03 | 599.03 | -0.79% | 1,309,900 |
| 2026-03-27 | 610.30 | 612.03 | 602.50 | 603.80 | -1.62% | 1,017,600 |
| 2026-03-26 | 616.38 | 623.49 | 613.36 | 613.77 | -1.48% | 1,011,600 |
| 2026-03-25 | 623.70 | 626.36 | 615.78 | 623.00 | +0.84% | 1,258,300 |
| 2026-03-24 | 607.68 | 620.86 | 607.20 | 617.79 | +0.84% | 1,299,558 |
| 2026-03-23 | 613.98 | 622.60 | 610.59 | 612.67 | +1.86% | 2,517,650 |
| 2026-03-20 | 612.98 | 614.62 | 597.15 | 601.47 | -2.48% | 2,272,400 |
| 2026-03-19 | 608.07 | 620.22 | 607.53 | 616.76 | +0.25% | 1,464,300 |
| 2026-03-18 | 618.33 | 623.15 | 615.03 | 615.23 | -0.93% | 1,176,992 |
| 2026-03-17 | 618.90 | 624.37 | 618.41 | 621.00 | +0.91% | 792,632 |
| 2026-03-16 | 617.85 | 622.75 | 615.03 | 615.40 | +0.72% | 2,212,232 |
| 2026-03-13 | 615.30 | 619.21 | 609.22 | 611.01 | -0.12% | 5,579,098 |
| 2026-03-12 | 618.00 | 620.38 | 611.39 | 611.77 | -2.04% | 1,597,033 |
| 2026-03-11 | 623.32 | 628.00 | 620.31 | 624.53 | -0.30% | 1,096,127 |
| 2026-03-10 | 628.29 | 636.58 | 625.63 | 626.44 | -0.44% | 1,364,348 |
| 2026-03-09 | 617.84 | 630.68 | 608.92 | 629.24 | +0.99% | 2,101,380 |
| 2026-03-06 | 627.49 | 627.49 | 620.09 | 623.08 | -2.34% | 1,426,748 |
| 2026-03-05 | 641.51 | 647.01 | 633.32 | 637.98 | -1.38% | 2,062,778 |
| 2026-03-04 | 649.83 | 651.79 | 642.12 | 646.94 | -0.01% | 957,205 |
| 2026-03-03 | 642.94 | 649.81 | 632.24 | 647.01 | -1.72% | 2,795,516 |
| 2026-03-02 | 647.48 | 659.72 | 647.08 | 658.36 | +0.85% | 1,670,750 |
| 2026-02-27 | 650.82 | 652.89 | 646.71 | 652.82 | -0.81% | 1,029,171 |
| 2026-02-26 | 657.35 | 660.08 | 650.81 | 658.14 | +0.38% | 916,661 |
| 2026-02-25 | 657.92 | 657.92 | 650.76 | 655.64 | +0.37% | 728,766 |
| 2026-02-24 | 647.10 | 654.17 | 646.34 | 653.22 | +0.94% | 688,044 |
| 2026-02-23 | 655.53 | 656.78 | 643.36 | 647.12 | -1.74% | 1,032,570 |
| 2026-02-20 | 652.12 | 662.65 | 652.12 | 658.61 | +0.63% | 975,065 |
| 2026-02-19 | 651.52 | 654.81 | 649.94 | 654.50 | -0.02% | 614,368 |
| 2026-02-18 | 651.90 | 659.21 | 650.00 | 654.63 | +0.44% | 1,288,731 |
| 2026-02-17 | 649.98 | 653.64 | 643.63 | 651.76 | +0.17% | 1,055,051 |
| 2026-02-13 | 644.47 | 654.09 | 640.45 | 650.66 | +0.96% | 920,611 |
| 2026-02-12 | 658.04 | 662.60 | 641.11 | 644.50 | -1.41% | 1,187,330 |
| 2026-02-11 | 658.83 | 661.18 | 649.96 | 653.71 | -0.25% | 818,592 |
| 2026-02-10 | 655.94 | 658.34 | 653.98 | 655.36 | -0.05% | 666,330 |
| 2026-02-09 | 653.92 | 657.43 | 651.58 | 655.67 | +0.05% | 771,924 |
| 2026-02-06 | 642.99 | 656.03 | 642.00 | 655.32 | +3.21% | 2,184,944 |
| 2026-02-05 | 633.42 | 640.47 | 632.48 | 634.94 | -0.53% | 960,255 |
| 2026-02-04 | 637.30 | 642.00 | 630.74 | 638.32 | +0.70% | 1,192,761 |
| 2026-02-03 | 634.70 | 639.03 | 626.72 | 633.88 | +0.19% | 1,208,629 |
| 2026-02-02 | 625.36 | 634.88 | 624.73 | 632.69 | +0.82% | 741,529 |
| 2026-01-30 | 629.48 | 634.34 | 623.33 | 627.57 | -0.88% | 1,374,277 |
| 2026-01-29 | 636.92 | 637.87 | 625.62 | 633.15 | -0.18% | 986,608 |
| 2026-01-28 | 637.39 | 638.42 | 632.87 | 634.32 | -0.23% | 1,005,347 |
| 2026-01-27 | 636.16 | 636.72 | 633.38 | 635.77 | -0.01% | 584,237 |
| 2026-01-26 | 637.43 | 640.06 | 634.16 | 635.83 | -0.05% | 934,721 |
| 2026-01-23 | 641.33 | 642.26 | 633.94 | 636.15 | -1.01% | 709,555 |
| 2026-01-22 | 646.97 | 648.79 | 641.30 | 642.61 | +0.02% | 1,057,126 |
| 2026-01-21 | 635.72 | 645.73 | 635.11 | 642.45 | +1.79% | 1,357,407 |
| 2026-01-20 | 631.11 | 637.62 | 629.40 | 631.17 | -1.36% | 1,275,940 |
| 2026-01-16 | 641.29 | 642.41 | 638.12 | 639.85 | -0.30% | 789,443 |
| 2026-01-15 | 637.67 | 644.19 | 637.67 | 641.78 | +1.18% | 978,686 |
| 2026-01-14 | 632.69 | 635.91 | 630.97 | 634.31 | +0.10% | 1,231,094 |
| 2026-01-13 | 633.91 | 636.14 | 631.07 | 633.68 | +0.22% | 512,730 |
| 2026-01-12 | 628.03 | 632.87 | 626.62 | 632.32 | +0.15% | 819,062 |
| 2026-01-09 | 628.50 | 632.21 | 626.11 | 631.38 | +0.85% | 850,776 |
| 2026-01-08 | 621.90 | 627.35 | 621.17 | 626.04 | +0.37% | 668,185 |
| 2026-01-07 | 628.55 | 629.47 | 622.09 | 623.73 | -0.72% | 857,624 |
| 2026-01-06 | 618.07 | 628.77 | 616.82 | 628.27 | +1.44% | 1,370,972 |
| 2026-01-05 | 613.13 | 621.44 | 612.35 | 619.36 | +1.32% | 1,466,550 |
| 2026-01-02 | 605.88 | 612.38 | 603.37 | 611.31 | +1.33% | 968,820 |
| 2025-12-31 | 609.14 | 609.59 | 603.01 | 603.28 | -1.01% | 730,838 |
| 2025-12-30 | 611.68 | 612.18 | 609.22 | 609.45 | -0.34% | 665,136 |
| 2025-12-29 | 613.66 | 615.83 | 610.31 | 611.55 | -0.61% | 559,092 |
| 2025-12-26 | 614.81 | 615.58 | 613.00 | 615.33 | +0.02% | 420,446 |
| 2025-12-24 | 614.99 | 616.56 | 613.20 | 615.19 | +0.15% | 558,867 |
| 2025-12-23 | 614.62 | 616.48 | 612.59 | 614.29 | -0.29% | 663,661 |
| 2025-12-22 | 613.36 | 618.07 | 613.36 | 616.09 | +0.74% | 1,101,006 |
| 2025-12-19 | 606.51 | 611.80 | 606.26 | 611.57 | +0.58% | 1,143,130 |
| 2025-12-18 | 610.65 | 614.00 | 606.66 | 608.07 | +0.44% | 653,225 |
| 2025-12-17 | 609.21 | 614.07 | 604.65 | 605.40 | -0.45% | 612,459 |
| 2025-12-16 | 611.24 | 613.16 | 604.88 | 608.15 | -0.62% | 940,025 |
| 2025-12-15 | 615.93 | 616.85 | 609.96 | 611.94 | -0.19% | 868,842 |
| 2025-12-12 | 621.97 | 622.79 | 611.32 | 613.11 | -1.31% | 1,175,943 |
| 2025-12-11 | 614.69 | 622.02 | 614.69 | 621.24 | +0.95% | 1,452,023 |
| 2025-12-10 | 604.95 | 617.16 | 604.25 | 615.37 | +1.90% | 1,387,006 |
| 2025-12-09 | 602.65 | 608.81 | 602.40 | 603.90 | -0.07% | 867,747 |
| 2025-12-08 | 608.08 | 608.42 | 603.24 | 604.34 | -0.50% | 868,044 |
| 2025-12-05 | 607.35 | 610.58 | 606.01 | 607.38 | +0.04% | 1,135,824 |
| 2025-12-04 | 603.65 | 608.96 | 603.29 | 607.15 | +0.49% | 790,902 |
| 2025-12-03 | 599.51 | 604.90 | 599.00 | 604.19 | +0.69% | 784,692 |
| 2025-12-02 | 604.37 | 605.01 | 599.68 | 600.02 | -0.36% | 746,727 |
| 2025-12-01 | 599.48 | 606.50 | 599.44 | 602.20 | -0.54% | 902,729 |
| 2025-11-28 | 603.54 | 606.33 | 602.40 | 605.48 | +0.49% | 798,458 |
| 2025-11-26 | 598.60 | 606.56 | 598.05 | 602.50 | +0.60% | 1,022,398 |
| 2025-11-25 | 588.45 | 599.57 | 588.04 | 598.88 | +1.88% | 1,001,871 |
| 2025-11-24 | 583.01 | 589.66 | 581.71 | 587.81 | +0.94% | 1,172,705 |
| 2025-11-21 | 570.50 | 585.59 | 570.14 | 582.32 | +2.41% | 1,662,862 |
| 2025-11-20 | 585.03 | 587.74 | 568.21 | 568.63 | -1.60% | 1,634,307 |
| 2025-11-19 | 577.56 | 581.52 | 574.86 | 577.89 | +0.12% | 1,013,937 |
| 2025-11-18 | 572.27 | 580.15 | 571.44 | 577.19 | +0.33% | 1,123,773 |
| 2025-11-17 | 584.38 | 586.45 | 573.45 | 575.30 | -1.85% | 1,800,437 |
| 2025-11-14 | 580.05 | 589.57 | 580.05 | 586.16 | -0.21% | 932,378 |
| 2025-11-13 | 595.60 | 598.78 | 585.55 | 587.38 | -1.88% | 1,278,197 |
| 2025-11-12 | 597.73 | 602.09 | 597.66 | 598.63 | +0.35% | 692,004 |
| 2025-11-11 | 595.46 | 598.56 | 594.01 | 596.54 | -0.00% | 681,614 |
| 2025-11-10 | 597.36 | 598.90 | 591.48 | 596.56 | +0.64% | 865,230 |
| 2025-11-07 | 582.00 | 592.84 | 581.61 | 592.78 | +1.16% | 933,895 |
| 2025-11-06 | 592.11 | 594.31 | 583.89 | 586.01 | -0.92% | 1,551,485 |
| 2025-11-05 | 587.59 | 595.30 | 586.92 | 591.43 | +0.65% | 1,096,440 |
| 2025-11-04 | 585.37 | 590.00 | 584.50 | 587.59 | -0.86% | 635,592 |
| 2025-11-03 | 591.86 | 592.70 | 585.36 | 592.70 | -0.05% | 873,379 |
| 2025-10-31 | 590.68 | 594.33 | 587.93 | 592.98 | +0.61% | 737,486 |
| 2025-10-30 | 591.12 | 597.30 | 589.27 | 589.39 | -1.05% | 811,683 |
| 2025-10-29 | 597.44 | 602.55 | 592.72 | 595.66 | -0.64% | 1,105,651 |
| 2025-10-28 | 604.45 | 604.45 | 598.95 | 599.47 | -0.88% | 707,184 |
| 2025-10-27 | 606.61 | 607.76 | 603.12 | 604.78 | +0.38% | 986,137 |
| 2025-10-24 | 605.81 | 606.12 | 602.40 | 602.47 | +0.53% | 577,249 |
| 2025-10-23 | 592.86 | 600.23 | 592.33 | 599.29 | +1.36% | 691,989 |
| 2025-10-22 | 597.34 | 599.37 | 588.66 | 591.26 | -1.14% | 750,271 |
| 2025-10-21 | 595.47 | 599.99 | 593.49 | 598.05 | +0.35% | 556,703 |
| 2025-10-20 | 593.64 | 596.67 | 592.62 | 595.95 | +1.20% | 653,486 |
| 2025-10-17 | 586.11 | 590.05 | 584.67 | 588.86 | +0.21% | 588,170 |
| 2025-10-16 | 595.81 | 596.34 | 584.77 | 587.61 | -1.23% | 1,677,871 |
| 2025-10-15 | 598.45 | 600.94 | 590.00 | 594.92 | +0.09% | 582,475 |
| 2025-10-14 | 582.70 | 597.43 | 582.70 | 594.38 | +0.93% | 1,038,391 |
| 2025-10-13 | 584.87 | 590.98 | 584.12 | 588.92 | +1.93% | 953,060 |
| 2025-10-10 | 595.25 | 596.66 | 577.15 | 577.77 | -2.80% | 1,101,242 |
| 2025-10-09 | 600.31 | 602.09 | 592.97 | 594.43 | -1.09% | 668,906 |
| 2025-10-08 | 597.46 | 601.72 | 594.58 | 600.97 | +0.99% | 952,872 |
| 2025-10-07 | 602.62 | 603.39 | 593.35 | 595.07 | -1.08% | 1,470,950 |
| 2025-10-06 | 603.30 | 604.60 | 599.36 | 601.57 | +0.15% | 623,556 |
| 2025-10-03 | 600.58 | 604.20 | 599.58 | 600.68 | +0.32% | 657,344 |
| 2025-10-02 | 597.63 | 599.36 | 593.97 | 598.75 | +0.13% | 831,826 |
| 2025-10-01 | 593.43 | 598.90 | 593.43 | 597.97 | +0.33% | 651,321 |
| 2025-09-30 | 594.19 | 596.77 | 590.78 | 596.03 | +0.12% | 514,362 |
| 2025-09-29 | 598.97 | 599.36 | 593.72 | 595.34 | -0.22% | 764,913 |
| 2025-09-26 | 591.90 | 597.05 | 591.29 | 596.68 | +1.01% | 853,594 |
| 2025-09-25 | 589.57 | 591.49 | 587.14 | 590.71 | -0.56% | 594,460 |
| 2025-09-24 | 599.30 | 601.03 | 593.93 | 594.03 | -0.77% | 523,153 |
| 2025-09-23 | 600.16 | 604.65 | 597.71 | 598.62 | -0.05% | 557,029 |
| 2025-09-22 | 597.67 | 600.19 | 595.41 | 598.93 | -0.08% | 646,740 |
| 2025-09-19 | 604.69 | 604.69 | 597.87 | 599.42 | -1.02% | 1,140,559 |
| 2025-09-18 | 601.02 | 606.69 | 599.77 | 605.62 | +1.23% | 989,241 |
| 2025-09-17 | 600.43 | 608.79 | 593.71 | 598.29 | -0.09% | 852,806 |
| 2025-09-16 | 600.25 | 601.47 | 595.73 | 598.81 | -0.27% | 451,708 |
| 2025-09-15 | 601.58 | 604.39 | 599.67 | 600.46 | -0.03% | 761,223 |
| 2025-09-12 | 605.15 | 606.52 | 600.31 | 600.62 | -1.11% | 542,428 |
| 2025-09-11 | 598.97 | 607.54 | 597.86 | 607.37 | +1.69% | 1,426,665 |
| 2025-09-10 | 597.57 | 601.47 | 595.08 | 597.29 | -0.04% | 484,817 |
| 2025-09-09 | 601.84 | 602.19 | 595.87 | 597.54 | -0.91% | 553,005 |
| 2025-09-08 | 603.45 | 603.91 | 598.84 | 603.04 | +0.02% | 834,936 |
| 2025-09-05 | 603.00 | 607.85 | 598.24 | 602.89 | +0.47% | 512,432 |
| 2025-09-04 | 592.99 | 600.22 | 591.32 | 600.07 | +1.45% | 614,838 |
| 2025-09-03 | 591.23 | 595.30 | 588.26 | 591.51 | -0.17% | 741,170 |
| 2025-09-02 | 588.64 | 592.87 | 587.48 | 592.51 | -0.45% | 512,534 |
| 2025-08-29 | 598.31 | 599.10 | 593.03 | 595.16 | -0.48% | 855,447 |
| 2025-08-28 | 599.05 | 599.16 | 594.80 | 598.04 | +0.13% | 617,014 |
| 2025-08-27 | 592.05 | 598.40 | 592.04 | 597.27 | +0.64% | 1,606,565 |
| 2025-08-26 | 591.93 | 595.22 | 591.68 | 593.46 | +0.47% | 704,190 |
| 2025-08-25 | 594.36 | 594.50 | 590.69 | 590.69 | -0.82% | 720,840 |
| 2025-08-22 | 582.09 | 597.91 | 581.90 | 595.56 | +2.77% | 1,520,523 |
| 2025-08-21 | 576.92 | 580.50 | 575.91 | 579.53 | -0.12% | 377,773 |
| 2025-08-20 | 581.41 | 583.03 | 577.18 | 580.23 | -0.42% | 439,219 |
| 2025-08-19 | 581.92 | 587.47 | 580.92 | 582.70 | +0.18% | 426,100 |
| 2025-08-18 | 580.50 | 581.93 | 579.50 | 581.64 | +0.27% | 1,002,138 |
| 2025-08-15 | 583.71 | 583.95 | 579.72 | 580.05 | -0.51% | 613,001 |
| 2025-08-14 | 584.27 | 584.56 | 580.04 | 583.04 | -1.34% | 824,420 |
| 2025-08-13 | 583.79 | 591.03 | 582.70 | 590.93 | +1.54% | 680,239 |
| 2025-08-12 | 572.04 | 582.11 | 570.72 | 581.95 | +2.29% | 825,318 |
| 2025-08-11 | 571.78 | 573.76 | 567.90 | 568.90 | -0.39% | 434,730 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+6.04%). Worst month: Mar (-2.21%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is SPDR® S P MIDCAP 400 ETF Trust's (MDY) latest close?
709.16 on 2026-08-07, from the Closelook data lake's daily price record.
What is MDY's 52-week high and low?
710.42 high and 567.90 low over the trailing 52 weeks, as of 2026-08-07.
What is SPDR® S P MIDCAP 400 ETF Trust's strongest and weakest month historically?
Historically, MDY's strongest calendar month has been Nov (average +6.04%) and its weakest Mar (average -2.21%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.